KissMeData/035600/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191600,19572116250,10470,10470,10470,10470,7424
20240802,191500,19572116250,10470,10470,10470,10470,0
20240802,191400,19572116250,10470,10470,10470,10470,0
20240802,191300,19572116250,10470,10470,10470,10470,0
20240802,191200,19572116250,10470,10470,10470,10470,0
20240802,191100,19572116250,10470,10470,10470,10470,0
20240802,191000,19572116250,10470,10470,10470,10470,0
20240802,190900,19572116250,10470,10470,10470,10470,0
20240802,190800,19572116250,10470,10470,10470,10470,0
20240802,190700,19572116250,10470,10470,10470,10470,0
20240802,190600,19572116250,10470,10470,10470,10470,0
20240802,190500,19572116250,10470,10470,10470,10470,0
20240802,190400,19572116250,10470,10470,10470,10470,0
20240802,190300,19572116250,10470,10470,10470,10470,0
20240802,190200,19572116250,10470,10470,10470,10470,0
20240802,190100,19572116250,10470,10470,10470,10470,0
20240802,190000,19572116250,10470,10470,10470,10470,0
20240802,185900,19572116250,10470,10470,10470,10470,0
20240802,185800,19572116250,10470,10470,10470,10470,0
20240802,185700,19572116250,10470,10470,10470,10470,0
20240802,185600,19572116250,10470,10470,10470,10470,0
20240802,185500,19572116250,10470,10470,10470,10470,0
20240802,185400,19572116250,10470,10470,10470,10470,0
20240802,185300,19572116250,10470,10470,10470,10470,0
20240802,185200,19572116250,10470,10470,10470,10470,0
20240802,185100,19572116250,10470,10470,10470,10470,0
20240802,185000,19572116250,10470,10470,10470,10470,0
20240802,184900,19572116250,10470,10470,10470,10470,0
20240802,184800,19572116250,10470,10470,10470,10470,0
20240802,184700,19572116250,10470,10470,10470,10470,0
20240802,184600,19572116250,10470,10470,10470,10470,7424
20240802,184500,19572116250,10470,10470,10470,10470,0
20240802,184400,19572116250,10470,10470,10470,10470,0
20240802,184300,19572116250,10470,10470,10470,10470,0
20240802,184200,19572116250,10470,10470,10470,10470,0
20240802,184100,19572116250,10470,10470,10470,10470,0
20240802,184000,19572116250,10470,10470,10470,10470,0
20240802,183900,19572116250,10470,10470,10470,10470,0
20240802,183800,19572116250,10470,10470,10470,10470,0
20240802,183700,19572116250,10470,10470,10470,10470,0
20240802,183600,19572116250,10470,10470,10470,10470,0
20240802,183500,19572116250,10470,10470,10470,10470,0
20240802,183400,19572116250,10470,10470,10470,10470,0
20240802,183300,19572116250,10470,10470,10470,10470,0
20240802,183200,19572116250,10470,10470,10470,10470,0
20240802,183100,19572116250,10470,10470,10470,10470,0
20240802,183000,19572116250,10470,10470,10470,10470,0
20240802,182900,19572116250,10470,10470,10470,10470,0
20240802,182800,19572116250,10470,10470,10470,10470,0
20240802,182700,19572116250,10470,10470,10470,10470,0
20240802,182600,19572116250,10470,10470,10470,10470,0
20240802,182500,19572116250,10470,10470,10470,10470,0
20240802,182400,19572116250,10470,10470,10470,10470,0
20240802,182300,19572116250,10470,10470,10470,10470,0
20240802,182200,19572116250,10470,10470,10470,10470,0
20240802,182100,19572116250,10470,10470,10470,10470,0
20240802,182000,19572116250,10470,10470,10470,10470,0
20240802,181900,19572116250,10470,10470,10470,10470,0
20240802,181800,19572116250,10470,10470,10470,10470,0
20240802,181700,19572116250,10470,10470,10470,10470,0
20240802,181600,19572116250,10470,10470,10470,10470,7424
20240802,181500,19572116250,10470,10470,10470,10470,0
20240802,181400,19572116250,10470,10470,10470,10470,0
20240802,181300,19572116250,10470,10470,10470,10470,0
20240802,181200,19572116250,10470,10470,10470,10470,0
20240802,181100,19572116250,10470,10470,10470,10470,0
20240802,181000,19572116250,10470,10470,10470,10470,0
20240802,180900,19572116250,10470,10470,10470,10470,0
20240802,180800,19572116250,10470,10470,10470,10470,0
20240802,180700,19572116250,10470,10470,10470,10470,0
20240802,180600,19572116250,10470,10470,10470,10470,0
20240802,180500,19572116250,10470,10470,10470,10470,0
20240802,180400,19572116250,10470,10470,10470,10470,0
20240802,180300,19572116250,10470,10470,10470,10470,0
20240802,180200,19572116250,10470,10470,10470,10470,0
20240802,180100,19572116250,10470,10470,10470,10470,0
20240802,180000,19572116250,10470,10470,10470,10470,0
20240802,175900,19572116250,10470,10470,10470,10470,0
20240802,175800,19572116250,10470,10470,10470,10470,0
20240802,175700,19572116250,10470,10470,10470,10470,0
20240802,175600,19572116250,10470,10470,10470,10470,0
20240802,175500,19572116250,10470,10470,10470,10470,0
20240802,175400,19572116250,10470,10470,10470,10470,0
20240802,175300,19572116250,10470,10470,10470,10470,0
20240802,175200,19572116250,10470,10470,10470,10470,0
20240802,175100,19572116250,10470,10470,10470,10470,0
20240802,175000,19572116250,10470,10470,10470,10470,0
20240802,174900,19572116250,10470,10470,10470,10470,0
20240802,174800,19572116250,10470,10470,10470,10470,0
20240802,174700,19572116250,10470,10470,10470,10470,0
20240802,174600,19572116250,10470,10470,10470,10470,7424
20240802,174500,19572116250,10470,10470,10470,10470,0
20240802,174400,19572116250,10470,10470,10470,10470,0
20240802,174300,19572116250,10470,10470,10470,10470,0
20240802,174200,19572116250,10470,10470,10470,10470,0
20240802,174100,19572116250,10470,10470,10470,10470,0
20240802,174000,19572116250,10470,10470,10470,10470,0
20240802,173900,19572116250,10470,10470,10470,10470,0
20240802,173800,19572116250,10470,10470,10470,10470,0
20240802,173700,19572116250,10470,10470,10470,10470,0
20240802,173600,19572116250,10470,10470,10470,10470,0
20240802,173500,19572116250,10470,10470,10470,10470,0
20240802,173400,19572116250,10470,10470,10470,10470,0
20240802,173300,19572116250,10470,10470,10470,10470,0
20240802,173200,19572116250,10470,10470,10470,10470,0
20240802,173100,19572116250,10470,10470,10470,10470,0
20240802,173000,19572116250,10470,10470,10470,10470,0
20240802,172900,19572116250,10470,10470,10470,10470,0
20240802,172800,19572116250,10470,10470,10470,10470,0
20240802,172700,19572116250,10470,10470,10470,10470,0
20240802,172600,19572116250,10470,10470,10470,10470,0
20240802,172500,19572116250,10470,10470,10470,10470,0
20240802,172400,19572116250,10470,10470,10470,10470,0
20240802,172300,19572116250,10470,10470,10470,10470,0
20240802,172200,19572116250,10470,10470,10470,10470,0
20240802,172100,19572116250,10470,10470,10470,10470,0
20240802,172000,19572116250,10470,10470,10470,10470,0
20240802,171900,19572116250,10470,10470,10470,10470,0
20240802,171800,19572116250,10470,10470,10470,10470,0
20240802,171700,19572116250,10470,10470,10470,10470,0
20240802,171600,19572116250,10470,10470,10470,10470,7424
20240802,171500,19572116250,10470,10470,10470,10470,0
20240802,171400,19572116250,10470,10470,10470,10470,0
20240802,171300,19572116250,10470,10470,10470,10470,0
20240802,171200,19572116250,10470,10470,10470,10470,0
20240802,171100,19572116250,10470,10470,10470,10470,0
20240802,171000,19572116250,10470,10470,10470,10470,0
20240802,170900,19572116250,10470,10470,10470,10470,0
20240802,170800,19572116250,10470,10470,10470,10470,0
20240802,170700,19572116250,10470,10470,10470,10470,0
20240802,170600,19572116250,10470,10470,10470,10470,0
20240802,170500,19572116250,10470,10470,10470,10470,0
20240802,170400,19572116250,10470,10470,10470,10470,0
20240802,170300,19572116250,10470,10470,10470,10470,0
20240802,170200,19572116250,10470,10470,10470,10470,0
20240802,170100,19572116250,10470,10470,10470,10470,0
20240802,170000,19572116250,10470,10470,10470,10470,0
20240802,165900,19572116250,10470,10470,10470,10470,0
20240802,165800,19572116250,10470,10470,10470,10470,0
20240802,165700,19572116250,10470,10470,10470,10470,0
20240802,165600,19572116250,10470,10470,10470,10470,0
20240802,165500,19572116250,10470,10470,10470,10470,0
20240802,165400,19572116250,10470,10470,10470,10470,0
20240802,165300,19572116250,10470,10470,10470,10470,0
20240802,165200,19572116250,10470,10470,10470,10470,0
20240802,165100,19572116250,10470,10470,10470,10470,0
20240802,165000,19572116250,10470,10470,10470,10470,0
20240802,164900,19572116250,10470,10470,10470,10470,0
20240802,164800,19572116250,10470,10470,10470,10470,0
20240802,164700,19572116250,10470,10470,10470,10470,0
20240802,164600,19572116250,10470,10470,10470,10470,7424
20240802,164500,19572116250,10470,10470,10470,10470,0
20240802,164400,19572116250,10470,10470,10470,10470,0
20240802,164300,19572116250,10470,10470,10470,10470,0
20240802,164200,19572116250,10470,10470,10470,10470,0
20240802,164100,19572116250,10470,10470,10470,10470,0
20240802,164000,19572116250,10470,10470,10470,10470,0
20240802,163900,19572116250,10470,10470,10470,10470,0
20240802,163800,19572116250,10470,10470,10470,10470,0
20240802,163700,19572116250,10470,10470,10470,10470,0
20240802,163600,19572116250,10470,10470,10470,10470,0
20240802,163500,19572116250,10470,10470,10470,10470,0
20240802,163400,19572116250,10470,10470,10470,10470,0
20240802,163300,19572116250,10470,10470,10470,10470,0
20240802,163200,19572116250,10470,10470,10470,10470,0
20240802,163100,19572116250,10470,10470,10470,10470,0
20240802,163000,19572116250,10470,10470,10470,10470,0
20240802,162900,19572116250,10470,10470,10470,10470,0
20240802,162800,19572116250,10470,10470,10470,10470,0
20240802,162700,19572116250,10470,10470,10470,10470,0
20240802,162600,19572116250,10470,10470,10470,10470,0
20240802,162500,19572116250,10470,10470,10470,10470,0
20240802,162400,19572116250,10470,10470,10470,10470,0
20240802,162300,19572116250,10470,10470,10470,10470,0
20240802,162200,19572116250,10470,10470,10470,10470,0
20240802,162100,19572116250,10470,10470,10470,10470,0
20240802,162000,19572116250,10470,10470,10470,10470,0
20240802,161900,19572116250,10470,10470,10470,10470,0
20240802,161800,19572116250,10470,10470,10470,10470,0
20240802,161700,19572116250,10470,10470,10470,10470,0
20240802,161600,19572116250,10470,10470,10470,10470,7424
20240802,161500,19572116250,10470,10470,10470,10470,0
20240802,161400,19572116250,10470,10470,10470,10470,0
20240802,161300,19572116250,10470,10470,10470,10470,0
20240802,161200,19572116250,10470,10470,10470,10470,0
20240802,161100,19572116250,10470,10470,10470,10470,0
20240802,161000,19572116250,10470,10470,10470,10470,0
20240802,160900,19572116250,10470,10470,10470,10470,0
20240802,160800,19572116250,10470,10470,10470,10470,0
20240802,160700,19572116250,10470,10470,10470,10470,0
20240802,160600,19572116250,10470,10470,10470,10470,0
20240802,160500,19572116250,10470,10470,10470,10470,0
20240802,160400,19572116250,10470,10470,10470,10470,0
20240802,160300,19572116250,10470,10470,10470,10470,0
20240802,160200,19572116250,10470,10470,10470,10470,0
20240802,160100,19572116250,10470,10470,10470,10470,0
20240802,160000,19572116250,10470,10470,10470,10470,0
20240802,155900,19572116250,10470,10470,10470,10470,0
20240802,155800,19572116250,10470,10470,10470,10470,0
20240802,155700,19572116250,10470,10470,10470,10470,0
20240802,155600,19572116250,10470,10470,10470,10470,0
20240802,155500,19572116250,10470,10470,10470,10470,0
20240802,155400,19572116250,10470,10470,10470,10470,0
20240802,155300,19572116250,10470,10470,10470,10470,0
20240802,155200,19572116250,10470,10470,10470,10470,0
20240802,155100,19572116250,10470,10470,10470,10470,0
20240802,155000,19572116250,10470,10470,10470,10470,0
20240802,154900,19572116250,10470,10470,10470,10470,0
20240802,154800,19572116250,10470,10470,10470,10470,0
20240802,154700,19572116250,10470,10470,10470,10470,0
20240802,154600,19572116250,10470,10470,10470,10470,7424
20240802,154500,19572116250,10470,10470,10470,10470,0
20240802,154400,19572116250,10470,10470,10470,10470,0
20240802,154300,19572116250,10470,10470,10470,10470,0
20240802,154200,19572116250,10470,10470,10470,10470,0
20240802,154100,19572116250,10470,10470,10470,10470,0
20240802,154000,19572116250,10470,10470,10470,10470,0
20240802,153900,19572116250,10470,10470,10470,10470,0
20240802,153800,19572116250,10470,10470,10470,10470,0
20240802,153700,19572116250,10470,10470,10470,10470,0
20240802,153600,19572116250,10470,10470,10470,10470,0
20240802,153500,19572116250,10470,10470,10470,10470,0
20240802,153400,19572116250,10470,10470,10470,10470,0
20240802,153300,19572116250,10470,10470,10470,10470,0
20240802,153200,19572116250,10470,10470,10470,10470,0
20240802,153100,19572116250,10470,10470,10470,10470,0
20240802,153000,19572116250,10470,10470,10470,10470,7424
20240802,152900,19494386970,10500,10500,10500,10500,0
20240802,152800,19494386970,10500,10500,10500,10500,0
20240802,152700,19494386970,10500,10500,10500,10500,0
20240802,152600,19494386970,10500,10500,10500,10500,0
20240802,152500,19494386970,10500,10500,10500,10500,0
20240802,152400,19494386970,10500,10500,10500,10500,0
20240802,152300,19494386970,10500,10500,10500,10500,0
20240802,152200,19494386970,10500,10500,10500,10500,0
20240802,152100,19494386970,10500,10500,10500,10500,0
20240802,152000,19494386970,10500,10500,10500,10500,0
20240802,151900,19494386970,10500,10510,10510,10480,1592
20240802,151800,19477680480,10510,10520,10590,10510,3061
20240802,151700,19445388540,10510,10510,10520,10510,217
20240802,151600,19443107310,10510,10490,10510,10490,646
20240802,151500,19436330170,10490,10490,10490,10480,384
20240802,151400,19432303280,10490,10520,10520,10490,1252
20240802,151300,19419163100,10510,10490,10510,10490,1927
20240802,151200,19398929170,10490,10530,10530,10490,2300
20240802,151100,19374791770,10530,10480,10530,10480,663
20240802,151000,19367833040,10480,10500,10500,10480,1025
20240802,150900,19357086470,10500,10540,10540,10460,2645
20240802,150800,19329321630,10540,10540,10550,10540,615
20240802,150700,19322837750,10540,10470,10540,10460,2931
20240802,150600,19292095410,10470,10470,10480,10460,1106
20240802,150500,19280517850,10470,10480,10480,10450,529
20240802,150400,19274983950,10480,10480,10480,10440,2754
20240802,150300,19246186510,10480,10500,10500,10470,308
20240802,150200,19242957200,10500,10480,10500,10470,597
20240802,150100,19236697250,10480,10460,10480,10440,2378
20240802,150000,19211835100,10460,10450,10470,10450,1550
20240802,145900,19195632770,10460,10460,10460,10460,1
20240802,145800,19195622310,10470,10460,10470,10440,3629
20240802,145700,19157689900,10480,10480,10480,10480,12
20240802,145600,19157564140,10480,10480,10480,10480,16
20240802,145500,19157396460,10470,10470,10470,10460,196
20240802,145400,19155344630,10480,10480,10480,10470,133
20240802,145300,19153952090,10460,10490,10490,10460,2501
20240802,145200,19127773950,10490,10490,10490,10480,295
20240802,145100,19124682330,10490,10510,10520,10480,806
20240802,145000,19116225390,10500,10500,10520,10480,813
20240802,144900,19107688720,10470,10480,10500,10470,274
20240802,144800,19104817610,10480,10500,10500,10480,247
20240802,144700,19102228280,10490,10460,10490,10460,184
20240802,144600,19100302610,10470,10480,10480,10470,291
20240802,144500,19097255750,10470,10480,10490,10470,1259
20240802,144400,19084061460,10480,10480,10490,10480,858
20240802,144300,19075068810,10480,10510,10510,10480,427
20240802,144200,19070587360,10500,10500,10510,10470,1419
20240802,144100,19055708170,10500,10510,10510,10490,235
20240802,144000,19053241770,10490,10470,10500,10470,404
20240802,143900,19049009890,10470,10480,10480,10470,110
20240802,143800,19047857940,10480,10490,10490,10460,591
20240802,143700,19041668510,10470,10520,10520,10470,2289
20240802,143600,19017651960,10520,10530,10530,10520,265
20240802,143500,19014864070,10530,10510,10550,10500,315
20240802,143400,19011552120,10510,10500,10510,10490,581
20240802,143300,19005449500,10500,10490,10500,10480,1926
20240802,143200,18985248860,10480,10480,10490,10480,319
20240802,143100,18981903240,10470,10460,10500,10460,1076
20240802,143000,18970645410,10460,10460,10500,10450,4567
20240802,142900,18922869980,10450,10480,10480,10450,7206
20240802,142800,18847476930,10470,10570,10570,10470,10838
20240802,142700,18733608010,10550,10550,10570,10550,22
20240802,142600,18733375890,10570,10550,10570,10550,74
20240802,142500,18732595150,10550,10560,10590,10550,1016
20240802,142400,18721867240,10540,10540,10570,10540,6412
20240802,142300,18654284730,10580,10610,10610,10530,4605
20240802,142200,18605710350,10610,10600,10610,10600,1069
20240802,142100,18594378810,10610,10610,10620,10600,1102
20240802,142000,18582695550,10600,10600,10610,10600,1094
20240802,141900,18571095540,10600,10590,10620,10590,1324
20240802,141800,18557051330,10600,10570,10600,10570,1192
20240802,141700,18544431920,10570,10580,10580,10570,174
20240802,141600,18542592680,10580,10550,10580,10550,143
20240802,141500,18541082200,10540,10560,10570,10540,1509
20240802,141400,18525156860,10560,10560,10570,10550,284
20240802,141300,18522159110,10550,10540,10570,10540,640
20240802,141200,18515411440,10540,10600,10600,10540,5176
20240802,141100,18460694150,10610,10590,10620,10590,550
20240802,141000,18454868250,10590,10640,10650,10590,2435
20240802,140900,18429067570,10640,10650,10670,10560,26401
20240802,140800,18149328160,10690,10690,10700,10650,6123
20240802,140700,18084099640,10700,10690,10700,10670,196
20240802,140600,18082005060,10690,10690,10690,10660,247
20240802,140500,18079367500,10690,10680,10700,10660,7842
20240802,140400,17995696300,10700,10690,10710,10680,587
20240802,140300,17989419970,10710,10710,10730,10670,3997
20240802,140200,17946740390,10730,10720,10730,10710,283
20240802,140100,17943706900,10730,10730,10730,10720,240
20240802,140000,17941131890,10750,10730,10750,10720,1348
20240802,135900,17926663120,10730,10730,10730,10730,315
20240802,135800,17923283170,10730,10730,10730,10730,19
20240802,135700,17923079300,10730,10670,10730,10670,763
20240802,135600,17914922970,10660,10660,10670,10660,311
20240802,135500,17911606400,10660,10670,10670,10660,182
20240802,135400,17909665940,10660,10670,10670,10660,865
20240802,135300,17900436460,10670,10670,10670,10670,92
20240802,135200,17899454820,10670,10680,10680,10670,395
20240802,135100,17895238810,10680,10690,10690,10680,10
20240802,135000,17895132000,10680,10690,10690,10680,31
20240802,134900,17894800860,10690,10690,10690,10680,14
20240802,134800,17894651320,10680,10680,10710,10680,98
20240802,134700,17893604650,10710,10700,10710,10700,168
20240802,134600,17891807000,10700,10680,10700,10670,721
20240802,134500,17884109190,10680,10670,10680,10670,194
20240802,134400,17882037370,10680,10680,10680,10670,184
20240802,134300,17880073860,10680,10680,10680,10670,754
20240802,134200,17872028580,10680,10680,10680,10670,507
20240802,134100,17866618850,10680,10680,10690,10670,898
20240802,134000,17857035200,10670,10690,10690,10670,581
20240802,133900,17850830120,10680,10710,10710,10680,345
20240802,133800,17847143350,10710,10710,10710,10710,2
20240802,133700,17847121930,10690,10720,10720,10690,148
20240802,133600,17845537950,10730,10670,10730,10670,697
20240802,133500,17838090680,10690,10690,10690,10670,34
20240802,133400,17837727860,10690,10740,10740,10660,3572
20240802,133300,17799552810,10740,10740,10750,10700,6962
20240802,133200,17725022540,10750,10750,10750,10750,198
20240802,133100,17722894040,10750,10760,10760,10730,246
20240802,133000,17720251880,10760,10700,10760,10700,539
20240802,132900,17714473280,10720,10720,10720,10700,249
20240802,132800,17711808300,10720,10700,10720,10700,130
20240802,132700,17710416180,10700,10700,10700,10700,42
20240802,132600,17709966780,10700,10700,10700,10700,110
20240802,132500,17708789780,10730,10730,10730,10730,0
20240802,132400,17708789780,10730,10700,10730,10700,116
20240802,132300,17707547630,10700,10730,10730,10700,714
20240802,132200,17699895790,10750,10740,10750,10730,435
20240802,132100,17695225300,10760,10730,10760,10730,2618
20240802,132000,17667101510,10730,10660,10730,10660,3085
20240802,131900,17634094030,10660,10660,10660,10660,1
20240802,131800,17634083370,10700,10690,10700,10690,145
20240802,131700,17632533290,10690,10630,10700,10630,623
20240802,131600,17625904640,10670,10640,10670,10630,1684
20240802,131500,17607996290,10640,10640,10640,10640,5
20240802,131400,17607943090,10640,10660,10660,10640,2568
20240802,131300,17580601540,10660,10670,10670,10660,822
20240802,131200,17571837660,10670,10660,10690,10660,255
20240802,131100,17569117190,10690,10650,10690,10650,1357
20240802,131000,17554649170,10660,10670,10670,10660,572
20240802,130900,17548550710,10670,10670,10670,10660,128
20240802,130800,17547185430,10690,10670,10740,10670,687
20240802,130700,17539849010,10670,10700,10700,10660,159
20240802,130600,17538152250,10700,10710,10740,10690,1842
20240802,130500,17518424840,10710,10720,10720,10710,41
20240802,130400,17517985600,10730,10690,10730,10690,219
20240802,130300,17515640970,10690,10730,10730,10690,66
20240802,130200,17514934030,10740,10690,10740,10690,130
20240802,130100,17513543830,10680,10670,10740,10660,731
20240802,130000,17505738100,10660,10650,10670,10650,612
20240802,125900,17499215280,10670,10650,10670,10640,1496
20240802,125800,17483282540,10660,10730,10730,10650,1029
20240802,125700,17472275930,10750,10660,10760,10660,1209
20240802,125600,17459323040,10640,10660,10660,10640,169
20240802,125500,17457524860,10670,10670,10670,10640,688
20240802,125400,17450200880,10680,10680,10680,10680,20
20240802,125300,17449987280,10680,10690,10700,10680,66
20240802,125200,17449282280,10690,10720,10740,10690,1780
20240802,125100,17430219330,10730,10690,10730,10690,655
20240802,125000,17423214730,10690,10690,10690,10650,5
20240802,124900,17423161400,10650,10690,10690,10650,1476
20240802,124800,17407426770,10700,10700,10700,10680,144
20240802,124700,17405887530,10700,10690,10700,10680,29
20240802,124600,17405577740,10700,10700,10700,10690,462
20240802,124500,17400636570,10700,10700,10700,10690,125
20240802,124400,17399299090,10700,10660,10700,10660,374
20240802,124300,17395304370,10650,10660,10660,10650,695
20240802,124200,17387902320,10660,10660,10660,10650,541
20240802,124100,17382137840,10670,10690,10690,10670,156
20240802,124000,17380472610,10700,10690,10700,10660,645
20240802,123900,17373588370,10700,10700,10700,10700,307
20240802,123800,17370303470,10700,10760,10760,10700,1343
20240802,123700,17355890450,10750,10680,10760,10680,2696
20240802,123600,17326951820,10680,10680,10680,10670,27
20240802,123500,17326663520,10680,10680,10710,10680,267
20240802,123400,17323809330,10680,10690,10690,10650,1048
20240802,123300,17312633220,10700,10730,10740,10680,4276
20240802,123200,17266910580,10730,10710,10730,10710,878
20240802,123100,17257499450,10700,10700,10710,10700,422
20240802,123000,17252982640,10710,10700,10710,10700,38
20240802,122900,17252575730,10710,10700,10710,10700,5
20240802,122800,17252522220,10710,10680,10710,10670,835
20240802,122700,17243595810,10680,10670,10680,10660,334
20240802,122600,17240031540,10680,10680,10680,10670,77
20240802,122500,17239209640,10680,10680,10680,10670,106
20240802,122400,17238078550,10670,10680,10680,10670,12
20240802,122300,17237950480,10680,10680,10680,10680,10
20240802,122200,17237843680,10680,10680,10680,10680,47
20240802,122100,17237341720,10680,10630,10680,10620,862
20240802,122000,17228170670,10620,10630,10640,10620,171
20240802,121900,17226352970,10640,10630,10640,10630,192
20240802,121800,17224311010,10630,10610,10640,10610,213
20240802,121700,17222046830,10610,10670,10690,10610,2837
20240802,121600,17191883690,10670,10680,10690,10650,631
20240802,121500,17185153350,10680,10680,10680,10680,92
20240802,121400,17184170790,10690,10680,10690,10640,283
20240802,121300,17181156030,10650,10680,10690,10650,1661
20240802,121200,17163441490,10690,10690,10690,10690,23
20240802,121100,17163195620,10690,10640,10690,10610,3985
20240802,121000,17120830080,10630,10630,10640,10630,269
20240802,120900,17117970600,10630,10640,10640,10630,302
20240802,120800,17114759280,10650,10650,10650,10640,192
20240802,120700,17112716260,10650,10630,10660,10620,1352
20240802,120600,17098341990,10620,10640,10660,10620,4283
20240802,120500,17052839550,10640,10640,10670,10630,3108
20240802,120400,17019781730,10640,10640,10650,10640,1918
20240802,120300,16999374100,10650,10650,10670,10640,928
20240802,120200,16989491350,10670,10650,10670,10640,488
20240802,120100,16984294110,10650,10650,10650,10650,1027
20240802,120000,16973356560,10650,10670,10670,10650,1432
20240802,115900,16958095300,10690,10670,10690,10670,411
20240802,115800,16953709660,10670,10670,10690,10670,593
20240802,115700,16947382330,10680,10700,10700,10680,2163
20240802,115600,16924276320,10690,10710,10740,10690,1311
20240802,115500,16910242430,10710,10740,10740,10710,1173
20240802,115400,16897679550,10740,10740,10740,10710,1440
20240802,115300,16882234200,10740,10750,10750,10740,603
20240802,115200,16875752100,10760,10730,10760,10730,1690
20240802,115100,16857596310,10730,10720,10740,10720,420
20240802,115000,16853087710,10720,10760,10760,10720,624
20240802,114900,16846383810,10760,10740,10770,10710,3085
20240802,114800,16813299260,10720,10740,10740,10720,120
20240802,114700,16812011350,10740,10720,10770,10720,1340
20240802,114600,16797630400,10720,10720,10720,10680,1435
20240802,114500,16782283780,10720,10680,10750,10670,1269
20240802,114400,16768703940,10670,10660,10700,10640,2526
20240802,114300,16741780840,10660,10670,10670,10660,197
20240802,114200,16739680810,10670,10720,10780,10660,3575
20240802,114100,16701396630,10720,10700,10720,10680,815
20240802,114000,16692684530,10700,10760,10760,10700,1143
20240802,113900,16680401580,10760,10680,10760,10680,755
20240802,113800,16672306830,10680,10660,10730,10660,1321
20240802,113700,16658195250,10660,10680,10690,10660,214
20240802,113600,16655911600,10660,10670,10740,10660,1572
20240802,113500,16639137120,10670,10670,10670,10640,1484
20240802,113400,16623331580,10650,10650,10680,10650,1451
20240802,113300,16607873720,10660,10690,10710,10640,12542
20240802,113200,16473966170,10690,10740,10740,10690,3539
20240802,113100,16436085070,10720,10790,10790,10720,1677
20240802,113000,16418080210,10790,10800,10800,10740,3864
20240802,112900,16376482140,10800,10740,10800,10710,1785
20240802,112800,16357316030,10740,10770,10800,10720,2060
20240802,112700,16335153810,10800,10800,10820,10780,777
20240802,112600,16326761080,10790,10790,10790,10780,808
20240802,112500,16318043660,10800,10820,10840,10760,2011
20240802,112400,16296301760,10810,10780,10850,10780,6559
20240802,112300,16225384370,10780,10750,10780,10720,1692
20240802,112200,16207218440,10750,10760,10770,10740,320
20240802,112100,16203778190,10760,10740,10760,10720,468
20240802,112000,16198751320,10760,10750,10770,10750,385
20240802,111900,16194610670,10750,10740,10750,10730,1412
20240802,111800,16179453800,10750,10740,10750,10740,162
20240802,111700,16177712900,10750,10710,10770,10700,767
20240802,111600,16169492830,10710,10740,10760,10710,2784
20240802,111500,16139654880,10770,10780,10780,10750,613
20240802,111400,16133060800,10780,10770,10780,10760,1153
20240802,111300,16120644050,10770,10720,10770,10720,761
20240802,111200,16112457900,10720,10690,10770,10690,3735
20240802,111100,16072415740,10690,10750,10780,10670,3646
20240802,111000,16033334960,10760,10750,10770,10730,3716
20240802,110900,15993383580,10750,10690,10750,10680,1494
20240802,110800,15977378420,10690,10650,10710,10640,1067
20240802,110700,15966000760,10640,10670,10670,10630,4538
20240802,110600,15917713840,10670,10650,10710,10640,2399
20240802,110500,15892081670,10680,10710,10720,10650,12835
20240802,110400,15755175130,10710,10710,10760,10680,2569
20240802,110300,15727684940,10710,10770,10790,10710,3537
20240802,110200,15689634800,10780,10690,10780,10690,2244
20240802,110100,15665563330,10680,10730,10730,10680,2088
20240802,110000,15643221770,10720,10680,10800,10680,4402
20240802,105900,15596052450,10680,10690,10710,10660,6048
20240802,105800,15531453100,10690,10780,10780,10690,10351
20240802,105700,15420580520,10760,10810,10810,10730,6555
20240802,105600,15350097260,10820,10750,10840,10750,6917
20240802,105500,15275675930,10740,10810,10850,10740,6856
20240802,105400,15201754790,10860,10840,10860,10770,3907
20240802,105300,15159519950,10840,10820,10840,10790,1706
20240802,105200,15141074010,10820,10790,10820,10740,6807
20240802,105100,15067790500,10790,10790,10820,10780,3123
20240802,105000,15034079070,10790,10830,10840,10790,2723
20240802,104900,15004642450,10830,10830,10900,10800,6855
20240802,104800,14930291540,10830,10910,10910,10790,6710
20240802,104700,14857562500,10920,10780,10940,10740,19045
20240802,104600,14650726110,10770,10840,10840,10710,23627
20240802,104500,14396417840,10830,10850,10890,10740,18357
20240802,104400,14198188860,10850,10850,10900,10840,8466
20240802,104300,14106264080,10850,10970,10980,10760,61118
20240802,104200,13443787510,10970,11100,11100,10970,7716
20240802,104100,13358781600,11100,10990,11100,10960,7950
20240802,104000,13270994240,10960,11060,11060,10960,8861
20240802,103900,13173607360,11070,11070,11090,10970,9772
20240802,103800,13065870050,11080,11030,11090,11000,12689
20240802,103700,12925566060,11040,11030,11090,10970,18129
20240802,103600,12725803640,11040,11100,11110,11020,16144
20240802,103500,12547355350,11110,11180,11230,11060,25279
20240802,103400,12265976340,11140,11150,11280,11120,20295
20240802,103300,12039175720,11150,11300,11340,11130,48500
20240802,103200,11494462550,11330,11070,11390,10990,65307
20240802,103100,10759467920,11060,11040,11150,10910,35982
20240802,103000,10363309180,11040,11140,11400,10930,149740
20240802,102900,8683073310,11150,11030,11200,10980,52493
20240802,102800,8100238480,11030,11070,11080,10910,20764
20240802,102700,7871701780,11080,11030,11170,10940,46033
20240802,102600,7362479480,11030,10990,11170,10910,105913
20240802,102500,6193649880,10980,10980,11050,10730,59847
20240802,102400,5541519310,10960,11210,11300,10860,125558
20240802,102300,4150027520,11210,10600,11280,10570,134074
20240802,102200,2669585390,10600,10610,10610,10600,861
20240802,102100,2660452030,10620,10620,10620,10620,139
20240802,102000,2658975850,10620,10620,10620,10620,378
20240802,101900,2654961490,10620,10610,10620,10610,761
20240802,101800,2646879950,10620,10620,10630,10610,448
20240802,101700,2642123220,10630,10620,10640,10620,2906
20240802,101600,2611232440,10630,10610,10630,10610,1210
20240802,101500,2598392180,10610,10600,10610,10600,678
20240802,101400,2591202300,10590,10590,10590,10560,343
20240802,101300,2587573300,10590,10570,10590,10560,3203
20240802,101200,2553694840,10580,10580,10590,10570,249
20240802,101100,2551058580,10590,10600,10600,10560,1946
20240802,101000,2530486230,10600,10610,10610,10590,1034
20240802,100900,2519524850,10610,10620,10630,10600,1736
20240802,100800,2501091330,10630,10640,10640,10610,2633
20240802,100700,2473124650,10640,10600,10650,10600,4069
20240802,100600,2429917400,10590,10590,10590,10570,1492
20240802,100500,2414125620,10590,10560,10600,10550,4454
20240802,100400,2367005120,10560,10540,10560,10540,2133
20240802,100300,2344498870,10540,10530,10550,10510,1234
20240802,100200,2331495600,10530,10520,10530,10510,1781
20240802,100100,2312758370,10510,10510,10510,10490,735
20240802,100000,2305040770,10500,10500,10520,10500,98
20240802,095900,2304011650,10500,10520,10520,10500,270
20240802,095800,2301173960,10510,10510,10530,10510,1117
20240802,095700,2289419480,10510,10500,10510,10500,1850
20240802,095600,2269978930,10500,10520,10520,10500,460
20240802,095500,2265143110,10520,10490,10530,10480,3181
20240802,095400,2231718480,10490,10510,10510,10460,235
20240802,095300,2229255900,10500,10460,10500,10450,2601
20240802,095200,2201997210,10460,10450,10470,10440,2492
20240802,095100,2175945620,10450,10440,10450,10430,1671
20240802,095000,2158501420,10440,10430,10450,10430,323
20240802,094900,2155132080,10440,10430,10450,10430,344
20240802,094800,2151540740,10430,10410,10460,10400,2743
20240802,094700,2122926310,10400,10410,10440,10400,3195
20240802,094600,2089647600,10410,10420,10460,10410,7479
20240802,094500,2011706180,10420,10420,10430,10420,2039
20240802,094400,1990454490,10430,10460,10460,10430,939
20240802,094300,1980652320,10450,10440,10460,10440,263
20240802,094200,1977904780,10440,10460,10480,10440,715
20240802,094100,1970433970,10430,10420,10460,10420,947
20240802,094000,1960543750,10480,10470,10480,10430,2632
20240802,093900,1933040650,10480,10480,10490,10460,2091
20240802,093800,1911125400,10480,10450,10490,10450,1046
20240802,093700,1900162600,10450,10410,10480,10410,2962
20240802,093600,1869177300,10450,10420,10450,10390,2715
20240802,093500,1840881490,10400,10390,10400,10380,486
20240802,093400,1835833450,10380,10410,10410,10380,4013
20240802,093300,1794105890,10410,10420,10420,10410,397
20240802,093200,1789969210,10430,10440,10440,10420,716
20240802,093100,1782503280,10420,10430,10450,10420,113
20240802,093000,1781323740,10430,10440,10440,10410,2301
20240802,092900,1757338970,10430,10430,10440,10430,227
20240802,092800,1754971280,10430,10470,10470,10430,3328
20240802,092700,1720192640,10480,10490,10490,10460,1138
20240802,092600,1708266990,10490,10480,10500,10470,2793
20240802,092500,1678973670,10460,10470,10490,10460,950
20240802,092400,1669021640,10480,10420,10480,10420,3608
20240802,092300,1631297800,10430,10430,10430,10400,1808
20240802,092200,1612468480,10420,10430,10430,10410,923
20240802,092100,1602855850,10420,10430,10440,10410,771
20240802,092000,1594821010,10410,10450,10450,10400,1713
20240802,091900,1576975950,10440,10440,10440,10420,1006
20240802,091800,1566484310,10430,10380,10430,10370,3455
20240802,091700,1530516000,10380,10400,10410,10380,1911
20240802,091600,1510657590,10400,10340,10410,10340,2002
20240802,091500,1489883680,10350,10330,10370,10320,3316
20240802,091400,1455581280,10330,10360,10380,10330,2855
20240802,091300,1426035950,10370,10400,10410,10320,22141
20240802,091200,1196731830,10420,10400,10430,10390,2111
20240802,091100,1174778120,10400,10420,10420,10400,2872
20240802,091000,1144883150,10410,10410,10470,10400,1422
20240802,090900,1130026590,10420,10400,10420,10360,5129
20240802,090800,1076770890,10400,10400,10430,10370,8408
20240802,090700,989433200,10400,10440,10440,10400,4208
20240802,090600,945629670,10440,10490,10490,10420,8639
20240802,090500,855179000,10480,10420,10480,10410,5497
20240802,090400,797723170,10430,10400,10450,10390,9162
20240802,090300,702362340,10410,10450,10470,10400,6690
20240802,090200,632505150,10450,10470,10480,10450,6228
20240802,090100,567316500,10460,10410,10530,10380,7149
20240802,090000,492665330,10420,10450,10500,10320,47258